KissMeData/419530/min/candle-20240119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240119	213300	1352384540	18780	18780	18780	18780	2516
3	20240119	213200	1352384540	18780	18780	18780	18780	0
4	20240119	213100	1352384540	18780	18780	18780	18780	0
5	20240119	213000	1352384540	18780	18780	18780	18780	0
6	20240119	212900	1352384540	18780	18780	18780	18780	0
7	20240119	212800	1352384540	18780	18780	18780	18780	0
8	20240119	212700	1352384540	18780	18780	18780	18780	0
9	20240119	212600	1352384540	18780	18780	18780	18780	0
10	20240119	212500	1352384540	18780	18780	18780	18780	0
11	20240119	212400	1352384540	18780	18780	18780	18780	0
12	20240119	212300	1352384540	18780	18780	18780	18780	0
13	20240119	212200	1352384540	18780	18780	18780	18780	0
14	20240119	212100	1352384540	18780	18780	18780	18780	0
15	20240119	212000	1352384540	18780	18780	18780	18780	0
16	20240119	211900	1352384540	18780	18780	18780	18780	0
17	20240119	211800	1352384540	18780	18780	18780	18780	0
18	20240119	211700	1352384540	18780	18780	18780	18780	0
19	20240119	211600	1352384540	18780	18780	18780	18780	0
20	20240119	211500	1352384540	18780	18780	18780	18780	0
21	20240119	211400	1352384540	18780	18780	18780	18780	0
22	20240119	211300	1352384540	18780	18780	18780	18780	0
23	20240119	211200	1352384540	18780	18780	18780	18780	0
24	20240119	211100	1352384540	18780	18780	18780	18780	0
25	20240119	211000	1352384540	18780	18780	18780	18780	0
26	20240119	210900	1352384540	18780	18780	18780	18780	0
27	20240119	210800	1352384540	18780	18780	18780	18780	0
28	20240119	210700	1352384540	18780	18780	18780	18780	0
29	20240119	210600	1352384540	18780	18780	18780	18780	0
30	20240119	210500	1352384540	18780	18780	18780	18780	0
31	20240119	210400	1352384540	18780	18780	18780	18780	0
32	20240119	210300	1352384540	18780	18780	18780	18780	2516
33	20240119	210200	1352384540	18780	18780	18780	18780	0
34	20240119	210100	1352384540	18780	18780	18780	18780	0
35	20240119	210000	1352384540	18780	18780	18780	18780	0
36	20240119	205900	1352384540	18780	18780	18780	18780	0
37	20240119	205800	1352384540	18780	18780	18780	18780	0
38	20240119	205700	1352384540	18780	18780	18780	18780	0
39	20240119	205600	1352384540	18780	18780	18780	18780	0
40	20240119	205500	1352384540	18780	18780	18780	18780	0
41	20240119	205400	1352384540	18780	18780	18780	18780	0
42	20240119	205300	1352384540	18780	18780	18780	18780	0
43	20240119	205200	1352384540	18780	18780	18780	18780	0
44	20240119	205100	1352384540	18780	18780	18780	18780	0
45	20240119	205000	1352384540	18780	18780	18780	18780	0
46	20240119	204900	1352384540	18780	18780	18780	18780	0
47	20240119	204800	1352384540	18780	18780	18780	18780	0
48	20240119	204700	1352384540	18780	18780	18780	18780	0
49	20240119	204600	1352384540	18780	18780	18780	18780	0
50	20240119	204500	1352384540	18780	18780	18780	18780	0
51	20240119	204400	1352384540	18780	18780	18780	18780	0
52	20240119	204300	1352384540	18780	18780	18780	18780	0
53	20240119	204200	1352384540	18780	18780	18780	18780	0
54	20240119	204100	1352384540	18780	18780	18780	18780	0
55	20240119	204000	1352384540	18780	18780	18780	18780	0
56	20240119	203900	1352384540	18780	18780	18780	18780	0
57	20240119	203800	1352384540	18780	18780	18780	18780	0
58	20240119	203700	1352384540	18780	18780	18780	18780	0
59	20240119	203600	1352384540	18780	18780	18780	18780	0
60	20240119	203500	1352384540	18780	18780	18780	18780	0
61	20240119	203400	1352384540	18780	18780	18780	18780	0
62	20240119	203300	1352384540	18780	18780	18780	18780	2516
63	20240119	203200	1352384540	18780	18780	18780	18780	0
64	20240119	203100	1352384540	18780	18780	18780	18780	0
65	20240119	203000	1352384540	18780	18780	18780	18780	0
66	20240119	202900	1352384540	18780	18780	18780	18780	0
67	20240119	202800	1352384540	18780	18780	18780	18780	0
68	20240119	202700	1352384540	18780	18780	18780	18780	0
69	20240119	202600	1352384540	18780	18780	18780	18780	0
70	20240119	202500	1352384540	18780	18780	18780	18780	0
71	20240119	202400	1352384540	18780	18780	18780	18780	0
72	20240119	202300	1352384540	18780	18780	18780	18780	0
73	20240119	202200	1352384540	18780	18780	18780	18780	0
74	20240119	202100	1352384540	18780	18780	18780	18780	0
75	20240119	202000	1352384540	18780	18780	18780	18780	0
76	20240119	201900	1352384540	18780	18780	18780	18780	0
77	20240119	201800	1352384540	18780	18780	18780	18780	0
78	20240119	201700	1352384540	18780	18780	18780	18780	0
79	20240119	201600	1352384540	18780	18780	18780	18780	0
80	20240119	201500	1352384540	18780	18780	18780	18780	0
81	20240119	201400	1352384540	18780	18780	18780	18780	0
82	20240119	201300	1352384540	18780	18780	18780	18780	0
83	20240119	201200	1352384540	18780	18780	18780	18780	0
84	20240119	201100	1352384540	18780	18780	18780	18780	0
85	20240119	201000	1352384540	18780	18780	18780	18780	0
86	20240119	200900	1352384540	18780	18780	18780	18780	0
87	20240119	200800	1352384540	18780	18780	18780	18780	0
88	20240119	200700	1352384540	18780	18780	18780	18780	0
89	20240119	200600	1352384540	18780	18780	18780	18780	0
90	20240119	200500	1352384540	18780	18780	18780	18780	0
91	20240119	200400	1352384540	18780	18780	18780	18780	0
92	20240119	200300	1352384540	18780	18780	18780	18780	2516
93	20240119	200200	1352384540	18780	18780	18780	18780	0
94	20240119	200100	1352384540	18780	18780	18780	18780	0
95	20240119	200000	1352384540	18780	18780	18780	18780	0
96	20240119	195900	1352384540	18780	18780	18780	18780	0
97	20240119	195800	1352384540	18780	18780	18780	18780	0
98	20240119	195700	1352384540	18780	18780	18780	18780	0
99	20240119	195600	1352384540	18780	18780	18780	18780	0
100	20240119	195500	1352384540	18780	18780	18780	18780	0
101	20240119	195400	1352384540	18780	18780	18780	18780	0
102	20240119	195300	1352384540	18780	18780	18780	18780	0
103	20240119	195200	1352384540	18780	18780	18780	18780	0
104	20240119	195100	1352384540	18780	18780	18780	18780	0
105	20240119	195000	1352384540	18780	18780	18780	18780	0
106	20240119	194900	1352384540	18780	18780	18780	18780	0
107	20240119	194800	1352384540	18780	18780	18780	18780	0
108	20240119	194700	1352384540	18780	18780	18780	18780	0
109	20240119	194600	1352384540	18780	18780	18780	18780	0
110	20240119	194500	1352384540	18780	18780	18780	18780	0
111	20240119	194400	1352384540	18780	18780	18780	18780	0
112	20240119	194300	1352384540	18780	18780	18780	18780	0
113	20240119	194200	1352384540	18780	18780	18780	18780	0
114	20240119	194100	1352384540	18780	18780	18780	18780	0
115	20240119	194000	1352384540	18780	18780	18780	18780	0
116	20240119	193900	1352384540	18780	18780	18780	18780	0
117	20240119	193800	1352384540	18780	18780	18780	18780	0
118	20240119	193700	1352384540	18780	18780	18780	18780	0
119	20240119	193600	1352384540	18780	18780	18780	18780	0
120	20240119	193500	1352384540	18780	18780	18780	18780	0
121	20240119	193400	1352384540	18780	18780	18780	18780	0
122	20240119	193300	1352384540	18780	18780	18780	18780	2516
123	20240119	193200	1352384540	18780	18780	18780	18780	0
124	20240119	193100	1352384540	18780	18780	18780	18780	0
125	20240119	193000	1352384540	18780	18780	18780	18780	0
126	20240119	192900	1352384540	18780	18780	18780	18780	0
127	20240119	192800	1352384540	18780	18780	18780	18780	0
128	20240119	192700	1352384540	18780	18780	18780	18780	0
129	20240119	192600	1352384540	18780	18780	18780	18780	0
130	20240119	192500	1352384540	18780	18780	18780	18780	0
131	20240119	192400	1352384540	18780	18780	18780	18780	0
132	20240119	192300	1352384540	18780	18780	18780	18780	0
133	20240119	192200	1352384540	18780	18780	18780	18780	0
134	20240119	192100	1352384540	18780	18780	18780	18780	0
135	20240119	192000	1352384540	18780	18780	18780	18780	0
136	20240119	191900	1352384540	18780	18780	18780	18780	0
137	20240119	191800	1352384540	18780	18780	18780	18780	0
138	20240119	191700	1352384540	18780	18780	18780	18780	0
139	20240119	191600	1352384540	18780	18780	18780	18780	0
140	20240119	191500	1352384540	18780	18780	18780	18780	0
141	20240119	191400	1352384540	18780	18780	18780	18780	0
142	20240119	191300	1352384540	18780	18780	18780	18780	0
143	20240119	191200	1352384540	18780	18780	18780	18780	0
144	20240119	191100	1352384540	18780	18780	18780	18780	0
145	20240119	191000	1352384540	18780	18780	18780	18780	0
146	20240119	190900	1352384540	18780	18780	18780	18780	0
147	20240119	190800	1352384540	18780	18780	18780	18780	0
148	20240119	190700	1352384540	18780	18780	18780	18780	0
149	20240119	190600	1352384540	18780	18780	18780	18780	0
150	20240119	190500	1352384540	18780	18780	18780	18780	0
151	20240119	190400	1352384540	18780	18780	18780	18780	0
152	20240119	190300	1352384540	18780	18780	18780	18780	2516
153	20240119	190200	1352384540	18780	18780	18780	18780	0
154	20240119	190100	1352384540	18780	18780	18780	18780	0
155	20240119	190000	1352384540	18780	18780	18780	18780	0
156	20240119	185900	1352384540	18780	18780	18780	18780	0
157	20240119	185800	1352384540	18780	18780	18780	18780	0
158	20240119	185700	1352384540	18780	18780	18780	18780	0
159	20240119	185600	1352384540	18780	18780	18780	18780	0
160	20240119	185500	1352384540	18780	18780	18780	18780	0
161	20240119	185400	1352384540	18780	18780	18780	18780	0
162	20240119	185300	1352384540	18780	18780	18780	18780	0
163	20240119	185200	1352384540	18780	18780	18780	18780	0
164	20240119	185100	1352384540	18780	18780	18780	18780	0
165	20240119	185000	1352384540	18780	18780	18780	18780	0
166	20240119	184900	1352384540	18780	18780	18780	18780	0
167	20240119	184800	1352384540	18780	18780	18780	18780	0
168	20240119	184700	1352384540	18780	18780	18780	18780	0
169	20240119	184600	1352384540	18780	18780	18780	18780	0
170	20240119	184500	1352384540	18780	18780	18780	18780	0
171	20240119	184400	1352384540	18780	18780	18780	18780	0
172	20240119	184300	1352384540	18780	18780	18780	18780	0
173	20240119	184200	1352384540	18780	18780	18780	18780	0
174	20240119	184100	1352384540	18780	18780	18780	18780	0
175	20240119	184000	1352384540	18780	18780	18780	18780	0
176	20240119	183900	1352384540	18780	18780	18780	18780	0
177	20240119	183800	1352384540	18780	18780	18780	18780	0
178	20240119	183700	1352384540	18780	18780	18780	18780	0
179	20240119	183600	1352384540	18780	18780	18780	18780	0
180	20240119	183500	1352384540	18780	18780	18780	18780	0
181	20240119	183400	1352384540	18780	18780	18780	18780	0
182	20240119	183300	1352384540	18780	18780	18780	18780	2516
183	20240119	183200	1352384540	18780	18780	18780	18780	0
184	20240119	183100	1352384540	18780	18780	18780	18780	0
185	20240119	183000	1352384540	18780	18780	18780	18780	0
186	20240119	182900	1352384540	18780	18780	18780	18780	0
187	20240119	182800	1352384540	18780	18780	18780	18780	0
188	20240119	182700	1352384540	18780	18780	18780	18780	0
189	20240119	182600	1352384540	18780	18780	18780	18780	0
190	20240119	182500	1352384540	18780	18780	18780	18780	0
191	20240119	182400	1352384540	18780	18780	18780	18780	0
192	20240119	182300	1352384540	18780	18780	18780	18780	0
193	20240119	182200	1352384540	18780	18780	18780	18780	0
194	20240119	182100	1352384540	18780	18780	18780	18780	0
195	20240119	182000	1352384540	18780	18780	18780	18780	0
196	20240119	181900	1352384540	18780	18780	18780	18780	0
197	20240119	181800	1352384540	18780	18780	18780	18780	0
198	20240119	181700	1352384540	18780	18780	18780	18780	0
199	20240119	181600	1352384540	18780	18780	18780	18780	0
200	20240119	181500	1352384540	18780	18780	18780	18780	0
201	20240119	181400	1352384540	18780	18780	18780	18780	0
202	20240119	181300	1352384540	18780	18780	18780	18780	0
203	20240119	181200	1352384540	18780	18780	18780	18780	0
204	20240119	181100	1352384540	18780	18780	18780	18780	0
205	20240119	181000	1352384540	18780	18780	18780	18780	0
206	20240119	180900	1352384540	18780	18780	18780	18780	0
207	20240119	180800	1352384540	18780	18780	18780	18780	0
208	20240119	180700	1352384540	18780	18780	18780	18780	0
209	20240119	180600	1352384540	18780	18780	18780	18780	0
210	20240119	180500	1352384540	18780	18780	18780	18780	0
211	20240119	180400	1352384540	18780	18780	18780	18780	0
212	20240119	180300	1352384540	18780	18780	18780	18780	2516
213	20240119	180200	1352384540	18780	18780	18780	18780	0
214	20240119	180100	1352384540	18780	18780	18780	18780	0
215	20240119	180000	1352384540	18780	18780	18780	18780	0
216	20240119	175900	1352384540	18780	18780	18780	18780	0
217	20240119	175800	1352384540	18780	18780	18780	18780	0
218	20240119	175700	1352384540	18780	18780	18780	18780	0
219	20240119	175600	1352384540	18780	18780	18780	18780	0
220	20240119	175500	1352384540	18780	18780	18780	18780	0
221	20240119	175400	1352384540	18780	18780	18780	18780	0
222	20240119	175300	1352384540	18780	18780	18780	18780	0
223	20240119	175200	1352384540	18780	18780	18780	18780	0
224	20240119	175100	1352384540	18780	18780	18780	18780	0
225	20240119	175000	1352384540	18780	18780	18780	18780	0
226	20240119	174900	1352384540	18780	18780	18780	18780	0
227	20240119	174800	1352384540	18780	18780	18780	18780	0
228	20240119	174700	1352384540	18780	18780	18780	18780	0
229	20240119	174600	1352384540	18780	18780	18780	18780	0
230	20240119	174500	1352384540	18780	18780	18780	18780	0
231	20240119	174400	1352384540	18780	18780	18780	18780	0
232	20240119	174300	1352384540	18780	18780	18780	18780	0
233	20240119	174200	1352384540	18780	18780	18780	18780	0
234	20240119	174100	1352384540	18780	18780	18780	18780	0
235	20240119	174000	1352384540	18780	18780	18780	18780	0
236	20240119	173900	1352384540	18780	18780	18780	18780	0
237	20240119	173800	1352384540	18780	18780	18780	18780	0
238	20240119	173700	1352384540	18780	18780	18780	18780	0
239	20240119	173600	1352384540	18780	18780	18780	18780	0
240	20240119	173500	1352384540	18780	18780	18780	18780	0
241	20240119	173400	1352384540	18780	18780	18780	18780	0
242	20240119	173300	1352384540	18780	18780	18780	18780	2516
243	20240119	173200	1352384540	18780	18780	18780	18780	0
244	20240119	173100	1352384540	18780	18780	18780	18780	0
245	20240119	173000	1352384540	18780	18780	18780	18780	0
246	20240119	172900	1352384540	18780	18780	18780	18780	0
247	20240119	172800	1352384540	18780	18780	18780	18780	0
248	20240119	172700	1352384540	18780	18780	18780	18780	0
249	20240119	172600	1352384540	18780	18780	18780	18780	0
250	20240119	172500	1352384540	18780	18780	18780	18780	0
251	20240119	172400	1352384540	18780	18780	18780	18780	0
252	20240119	172300	1352384540	18780	18780	18780	18780	0
253	20240119	172200	1352384540	18780	18780	18780	18780	0
254	20240119	172100	1352384540	18780	18780	18780	18780	0
255	20240119	172000	1352384540	18780	18780	18780	18780	0
256	20240119	171900	1352384540	18780	18780	18780	18780	0
257	20240119	171800	1352384540	18780	18780	18780	18780	0
258	20240119	171700	1352384540	18780	18780	18780	18780	0
259	20240119	171600	1352384540	18780	18780	18780	18780	0
260	20240119	171500	1352384540	18780	18780	18780	18780	0
261	20240119	171400	1352384540	18780	18780	18780	18780	0
262	20240119	171300	1352384540	18780	18780	18780	18780	0
263	20240119	171200	1352384540	18780	18780	18780	18780	0
264	20240119	171100	1352384540	18780	18780	18780	18780	0
265	20240119	171000	1352384540	18780	18780	18780	18780	0
266	20240119	170900	1352384540	18780	18780	18780	18780	0
267	20240119	170800	1352384540	18780	18780	18780	18780	0
268	20240119	170700	1352384540	18780	18780	18780	18780	0
269	20240119	170600	1352384540	18780	18780	18780	18780	0
270	20240119	170500	1352384540	18780	18780	18780	18780	0
271	20240119	170400	1352384540	18780	18780	18780	18780	0
272	20240119	170300	1352384540	18780	18780	18780	18780	2516
273	20240119	170200	1352384540	18780	18780	18780	18780	0
274	20240119	170100	1352384540	18780	18780	18780	18780	0
275	20240119	170000	1352384540	18780	18780	18780	18780	0
276	20240119	165900	1352384540	18780	18780	18780	18780	0
277	20240119	165800	1352384540	18780	18780	18780	18780	0
278	20240119	165700	1352384540	18780	18780	18780	18780	0
279	20240119	165600	1352384540	18780	18780	18780	18780	0
280	20240119	165500	1352384540	18780	18780	18780	18780	0
281	20240119	165400	1352384540	18780	18780	18780	18780	0
282	20240119	165300	1352384540	18780	18780	18780	18780	0
283	20240119	165200	1352384540	18780	18780	18780	18780	0
284	20240119	165100	1352384540	18780	18780	18780	18780	0
285	20240119	165000	1352384540	18780	18780	18780	18780	0
286	20240119	164900	1352384540	18780	18780	18780	18780	0
287	20240119	164800	1352384540	18780	18780	18780	18780	0
288	20240119	164700	1352384540	18780	18780	18780	18780	0
289	20240119	164600	1352384540	18780	18780	18780	18780	0
290	20240119	164500	1352384540	18780	18780	18780	18780	0
291	20240119	164400	1352384540	18780	18780	18780	18780	0
292	20240119	164300	1352384540	18780	18780	18780	18780	0
293	20240119	164200	1352384540	18780	18780	18780	18780	0
294	20240119	164100	1352384540	18780	18780	18780	18780	0
295	20240119	164000	1352384540	18780	18780	18780	18780	0
296	20240119	163900	1352384540	18780	18780	18780	18780	0
297	20240119	163800	1352384540	18780	18780	18780	18780	0
298	20240119	163700	1352384540	18780	18780	18780	18780	0
299	20240119	163600	1352384540	18780	18780	18780	18780	0
300	20240119	163500	1352384540	18780	18780	18780	18780	0
301	20240119	163400	1352384540	18780	18780	18780	18780	0
302	20240119	163300	1352384540	18780	18780	18780	18780	2516
303	20240119	163200	1352384540	18780	18780	18780	18780	0
304	20240119	163100	1352384540	18780	18780	18780	18780	0
305	20240119	163000	1352384540	18780	18780	18780	18780	0
306	20240119	162900	1352384540	18780	18780	18780	18780	0
307	20240119	162800	1352384540	18780	18780	18780	18780	0
308	20240119	162700	1352384540	18780	18780	18780	18780	0
309	20240119	162600	1352384540	18780	18780	18780	18780	0
310	20240119	162500	1352384540	18780	18780	18780	18780	0
311	20240119	162400	1352384540	18780	18780	18780	18780	0
312	20240119	162300	1352384540	18780	18780	18780	18780	0
313	20240119	162200	1352384540	18780	18780	18780	18780	0
314	20240119	162100	1352384540	18780	18780	18780	18780	0
315	20240119	162000	1352384540	18780	18780	18780	18780	0
316	20240119	161900	1352384540	18780	18780	18780	18780	0
317	20240119	161800	1352384540	18780	18780	18780	18780	0
318	20240119	161700	1352384540	18780	18780	18780	18780	0
319	20240119	161600	1352384540	18780	18780	18780	18780	0
320	20240119	161500	1352384540	18780	18780	18780	18780	0
321	20240119	161400	1352384540	18780	18780	18780	18780	0
322	20240119	161300	1352384540	18780	18780	18780	18780	0
323	20240119	161200	1352384540	18780	18780	18780	18780	0
324	20240119	161100	1352384540	18780	18780	18780	18780	0
325	20240119	161000	1352384540	18780	18780	18780	18780	0
326	20240119	160900	1352384540	18780	18780	18780	18780	0
327	20240119	160800	1352384540	18780	18780	18780	18780	0
328	20240119	160700	1352384540	18780	18780	18780	18780	0
329	20240119	160600	1352384540	18780	18780	18780	18780	0
330	20240119	160500	1352384540	18780	18780	18780	18780	0
331	20240119	160400	1352384540	18780	18780	18780	18780	0
332	20240119	160300	1352384540	18780	18780	18780	18780	2516
333	20240119	160200	1352384540	18780	18780	18780	18780	0
334	20240119	160100	1352384540	18780	18780	18780	18780	0
335	20240119	160000	1352384540	18780	18780	18780	18780	0
336	20240119	155900	1352384540	18780	18780	18780	18780	0
337	20240119	155800	1352384540	18780	18780	18780	18780	0
338	20240119	155700	1352384540	18780	18780	18780	18780	0
339	20240119	155600	1352384540	18780	18780	18780	18780	0
340	20240119	155500	1352384540	18780	18780	18780	18780	0
341	20240119	155400	1352384540	18780	18780	18780	18780	0
342	20240119	155300	1352384540	18780	18780	18780	18780	0
343	20240119	155200	1352384540	18780	18780	18780	18780	0
344	20240119	155100	1352384540	18780	18780	18780	18780	0
345	20240119	155000	1352384540	18780	18780	18780	18780	0
346	20240119	154900	1352384540	18780	18780	18780	18780	0
347	20240119	154800	1352384540	18780	18780	18780	18780	0
348	20240119	154700	1352384540	18780	18780	18780	18780	0
349	20240119	154600	1352384540	18780	18780	18780	18780	0
350	20240119	154500	1352384540	18780	18780	18780	18780	0
351	20240119	154400	1352384540	18780	18780	18780	18780	0
352	20240119	154300	1352384540	18780	18780	18780	18780	0
353	20240119	154200	1352384540	18780	18780	18780	18780	0
354	20240119	154100	1352384540	18780	18780	18780	18780	0
355	20240119	154000	1352384540	18780	18780	18780	18780	0
356	20240119	153900	1352384540	18780	18780	18780	18780	0
357	20240119	153800	1352384540	18780	18780	18780	18780	0
358	20240119	153700	1352384540	18780	18780	18780	18780	0
359	20240119	153600	1352384540	18780	18780	18780	18780	0
360	20240119	153500	1352384540	18780	18780	18780	18780	0
361	20240119	153400	1352384540	18780	18780	18780	18780	0
362	20240119	153300	1352384540	18780	18780	18780	18780	2516
363	20240119	153200	1352384540	18780	18780	18780	18780	0
364	20240119	153100	1352384540	18780	18780	18780	18780	0
365	20240119	153000	1352384540	18780	18780	18780	18780	2516
366	20240119	152900	1305134060	18870	18870	18870	18870	0
367	20240119	152800	1305134060	18870	18870	18870	18870	0
368	20240119	152700	1305134060	18870	18870	18870	18870	0
369	20240119	152600	1305134060	18870	18870	18870	18870	0
370	20240119	152500	1305134060	18870	18870	18870	18870	0
371	20240119	152400	1305134060	18870	18870	18870	18870	0
372	20240119	152300	1305134060	18870	18870	18870	18870	0
373	20240119	152200	1305134060	18870	18870	18870	18870	0
374	20240119	152100	1305134060	18870	18870	18870	18870	0
375	20240119	152000	1305134060	18870	18870	18870	18870	0
376	20240119	151900	1305134060	18870	18880	18880	18870	174
377	20240119	151800	1301850670	18870	18870	18870	18870	39
378	20240119	151700	1301114740	18860	18860	18860	18860	200
379	20240119	151600	1297342740	18860	18860	18860	18860	30
380	20240119	151500	1296776940	18880	18880	18880	18880	22
381	20240119	151400	1296361580	18880	18860	18880	18860	20
382	20240119	151300	1295984180	18800	18770	18800	18740	590
383	20240119	151200	1284918120	18750	18750	18750	18750	0
384	20240119	151100	1284918120	18750	18750	18750	18750	163
385	20240119	151000	1281861870	18750	18750	18760	18750	163
386	20240119	150900	1278805000	18750	18760	18760	18750	32
387	20240119	150800	1278204700	18750	18750	18750	18750	0
388	20240119	150700	1278204700	18750	18750	18750	18750	0
389	20240119	150600	1278204700	18750	18750	18750	18750	129
390	20240119	150500	1275785950	18750	18760	18760	18750	47
391	20240119	150400	1274904440	18760	18760	18760	18750	101
392	20240119	150300	1273010180	18760	18760	18760	18760	10
393	20240119	150200	1272822580	18760	18760	18760	18760	0
394	20240119	150100	1272822580	18760	18760	18760	18760	1
395	20240119	150000	1272803820	18750	18750	18750	18750	1
396	20240119	145900	1272785070	18720	18720	18720	18720	0
397	20240119	145800	1272785070	18720	18720	18720	18720	0
398	20240119	145700	1272785070	18720	18720	18720	18720	0
399	20240119	145600	1272785070	18720	18720	18720	18720	225
400	20240119	145500	1268573070	18720	18750	18750	18720	78
401	20240119	145400	1267112850	18750	18750	18750	18750	19
402	20240119	145300	1266756600	18750	18750	18750	18750	15
403	20240119	145200	1266475350	18710	18710	18710	18710	100
404	20240119	145100	1264604350	18710	18720	18720	18710	305
405	20240119	145000	1258895280	18720	18720	18720	18710	23
406	20240119	144900	1258464770	18760	18750	18760	18720	148
407	20240119	144800	1255693940	18750	18750	18750	18750	0
408	20240119	144700	1255693940	18750	18750	18750	18750	12
409	20240119	144600	1255468940	18720	18710	18720	18710	278
410	20240119	144500	1250265980	18710	18710	18710	18710	1107
411	20240119	144400	1229554010	18720	18710	18720	18710	11
412	20240119	144300	1229348110	18710	18720	18720	18710	2
413	20240119	144200	1229310680	18710	18710	18710	18710	0
414	20240119	144100	1229310680	18710	18710	18710	18710	0
415	20240119	144000	1229310680	18710	18720	18720	18710	100
416	20240119	143900	1227439660	18710	18730	18730	18710	168
417	20240119	143800	1224296330	18710	18720	18720	18710	7
418	20240119	143700	1224165350	18700	18700	18700	18700	0
419	20240119	143600	1224165350	18700	18700	18700	18700	25
420	20240119	143500	1223697850	18700	18710	18710	18700	80
421	20240119	143400	1222201070	18700	18710	18710	18700	100
422	20240119	143300	1220330170	18700	18700	18700	18700	0
423	20240119	143200	1220330170	18700	18760	18760	18700	1405
424	20240119	143100	1194054570	18760	18760	18760	18760	0
425	20240119	143000	1194054570	18760	18720	18760	18710	401
426	20240119	142900	1186551630	18720	18720	18720	18720	10
427	20240119	142800	1186364430	18720	18720	18720	18710	362
428	20240119	142700	1179591260	18720	18720	18720	18720	2
429	20240119	142600	1179553820	18720	18710	18720	18710	150
430	20240119	142500	1176746820	18710	18710	18710	18710	430
431	20240119	142400	1168701520	18710	18720	18720	18710	346
432	20240119	142300	1162226820	18720	18730	18730	18720	119
433	20240119	142200	1159999040	18720	18720	18720	18720	1
434	20240119	142100	1159980320	18720	18720	18720	18720	0
435	20240119	142000	1159980320	18720	18720	18720	18720	9
436	20240119	141900	1159811840	18710	18710	18710	18710	0
437	20240119	141800	1159811840	18710	18710	18710	18710	0
438	20240119	141700	1159811840	18710	18710	18710	18710	0
439	20240119	141600	1159811840	18710	18710	18710	18710	0
440	20240119	141500	1159811840	18710	18730	18730	18710	175
441	20240119	141400	1156537050	18710	18760	18760	18710	157
442	20240119	141300	1153599080	18760	18750	18760	18700	1360
443	20240119	141200	1128139290	18750	18750	18750	18750	44
444	20240119	141100	1127314290	18750	18750	18750	18750	251
445	20240119	141000	1122608040	18750	18760	18760	18750	1036
446	20240119	140900	1103180790	18770	18780	18780	18750	1642
447	20240119	140800	1072362260	18780	18780	18780	18780	100
448	20240119	140700	1070484260	18790	18790	18790	18790	11
449	20240119	140600	1070277570	18790	18790	18790	18790	0
450	20240119	140500	1070277570	18790	18790	18790	18780	272
451	20240119	140400	1065168640	18780	18780	18780	18780	192
452	20240119	140300	1061562880	18790	18800	18800	18790	238
453	20240119	140200	1057089480	18790	18790	18790	18790	125
454	20240119	140100	1054740730	18790	18800	18800	18790	150
455	20240119	140000	1051921660	18800	18810	18810	18800	853
456	20240119	135900	1035884830	18810	18850	18850	18810	190
457	20240119	135800	1032309910	18850	18850	18850	18850	0
458	20240119	135700	1032309910	18850	18850	18850	18850	0
459	20240119	135600	1032309910	18850	18880	18880	18850	32
460	20240119	135500	1031706500	18900	18900	18900	18900	1
461	20240119	135400	1031687600	18900	18900	18900	18900	2
462	20240119	135300	1031649800	18900	18900	18900	18900	1
463	20240119	135200	1031630900	18850	18850	18850	18850	5
464	20240119	135100	1031536650	18850	18850	18850	18850	8
465	20240119	135000	1031385850	18850	18820	18850	18820	100
466	20240119	134900	1029502540	18810	18810	18810	18810	117
467	20240119	134800	1027301770	18800	18800	18800	18800	0
468	20240119	134700	1027301770	18800	18800	18800	18800	344
469	20240119	134600	1020834570	18800	18800	18800	18800	0
470	20240119	134500	1020834570	18800	18810	18830	18800	221
471	20240119	134400	1016675830	18810	18810	18810	18800	1052
472	20240119	134300	996893490	18810	18810	18810	18810	0
473	20240119	134200	996893490	18810	18820	18820	18810	18
474	20240119	134100	996554860	18810	18810	18810	18810	41
475	20240119	134000	995783650	18810	18850	18850	18810	2466
476	20240119	133900	949343270	18850	18850	18850	18850	0
477	20240119	133800	949343270	18850	18900	18900	18850	233
478	20240119	133700	944950620	18900	18900	18900	18900	0
479	20240119	133600	944950620	18900	18900	18900	18900	1
480	20240119	133500	944931720	18900	18900	18900	18900	0
481	20240119	133400	944931720	18900	18900	18900	18900	0
482	20240119	133300	944931720	18900	18900	18900	18900	0
483	20240119	133200	944931720	18900	18860	18900	18840	1749
484	20240119	133100	911969010	18900	18900	18900	18900	0
485	20240119	133000	911969010	18900	18930	18930	18900	138
486	20240119	132900	909360780	18860	18860	18860	18860	6
487	20240119	132800	909247620	18860	18860	18860	18860	887
488	20240119	132700	892518800	18860	18860	18860	18860	343
489	20240119	132600	886049820	18870	18910	18910	18870	3800
490	20240119	132500	814274940	18930	18930	18930	18930	0
491	20240119	132400	814274940	18930	18930	18930	18930	1
492	20240119	132300	814256010	18910	18910	18910	18910	0
493	20240119	132200	814256010	18910	18920	18920	18910	179
494	20240119	132100	810869820	18930	18930	18930	18930	153
495	20240119	132000	807973530	18930	18930	18930	18930	0
496	20240119	131900	807973530	18930	18930	18930	18930	1
497	20240119	131800	807954600	18930	18930	18930	18930	0
498	20240119	131700	807954600	18930	18930	18930	18930	22
499	20240119	131600	807538140	18920	18920	18920	18920	1
500	20240119	131500	807519220	18920	18920	18920	18920	612
501	20240119	131400	795940180	18920	18920	18920	18920	0
502	20240119	131300	795940180	18920	18920	18920	18920	0
503	20240119	131200	795940180	18920	18920	18920	18920	78
504	20240119	131100	794464420	18920	18940	18940	18920	15
505	20240119	131000	794180520	18940	18940	18940	18940	0
506	20240119	130900	794180520	18940	18940	18940	18940	15
507	20240119	130800	793896420	18950	18950	18950	18950	100
508	20240119	130700	792001420	18930	18930	18930	18930	0
509	20240119	130600	792001420	18930	18930	18930	18930	21
510	20240119	130500	791603890	18940	18940	18940	18940	79
511	20240119	130400	790107630	18940	18940	18940	18940	0
512	20240119	130300	790107630	18940	18940	18940	18940	73
513	20240119	130200	788725010	18890	18890	18890	18890	120
514	20240119	130100	786458210	18890	18940	18940	18890	59
515	20240119	130000	785342980	18940	18940	18940	18940	10
516	20240119	125900	785153580	18900	18900	18900	18900	0
517	20240119	125800	785153580	18900	18900	18900	18900	0
518	20240119	125700	785153580	18900	18900	18900	18900	0
519	20240119	125600	785153580	18900	18900	18900	18900	11
520	20240119	125500	784945680	18900	18890	18900	18890	230
521	20240119	125400	780600470	18890	18890	18890	18890	31
522	20240119	125300	780014880	18890	18890	18890	18890	1
523	20240119	125200	779995990	18890	18900	18900	18890	283
524	20240119	125100	774649620	18900	18900	18900	18900	70
525	20240119	125000	773326620	18900	18900	18900	18900	224
526	20240119	124900	769093020	18900	18900	18900	18900	21
527	20240119	124800	768696120	18900	18900	18900	18900	200
528	20240119	124700	764916120	18890	18890	18890	18890	521
529	20240119	124600	755074430	18890	18890	18890	18890	10
530	20240119	124500	754885530	18890	18890	18890	18890	0
531	20240119	124400	754885530	18890	18890	18890	18890	30
532	20240119	124300	754318830	18890	18910	18910	18890	840
533	20240119	124200	738443920	18910	18910	18910	18910	9
534	20240119	124100	738273730	18900	18900	18900	18900	30
535	20240119	124000	737706730	18900	18900	18900	18900	105
536	20240119	123900	735722230	18900	18900	18900	18890	47
537	20240119	123800	734834230	18900	18900	18900	18900	65
538	20240119	123700	733605730	18900	18910	18910	18900	852
539	20240119	123600	717501260	18910	18910	18910	18910	5
540	20240119	123500	717406710	18920	18920	18920	18920	189
541	20240119	123400	713830830	18920	18920	18920	18920	150
542	20240119	123300	710992830	18950	18950	18950	18950	0
543	20240119	123200	710992830	18950	18950	18950	18950	0
544	20240119	123100	710992830	18950	18950	18950	18950	0
545	20240119	123000	710992830	18950	18950	18950	18950	0
546	20240119	122900	710992830	18950	18950	18950	18950	0
547	20240119	122800	710992830	18950	18950	18950	18950	0
548	20240119	122700	710992830	18950	18960	18960	18950	31
549	20240119	122600	710405370	18960	18960	18960	18960	0
550	20240119	122500	710405370	18960	18960	18960	18960	0
551	20240119	122400	710405370	18960	18960	18960	18960	0
552	20240119	122300	710405370	18960	18960	18960	18960	0
553	20240119	122200	710405370	18960	18930	18960	18920	110
554	20240119	122100	708323370	18970	18970	18970	18970	0
555	20240119	122000	708323370	18970	18970	18970	18960	11
556	20240119	121900	708114780	18910	18910	18910	18910	0
557	20240119	121800	708114780	18910	18910	18910	18910	1
558	20240119	121700	708095870	18940	18940	18940	18940	1
559	20240119	121600	708076930	18900	18900	18900	18900	0
560	20240119	121500	708076930	18900	18900	18900	18900	0
561	20240119	121400	708076930	18900	18910	18910	18900	678
562	20240119	121300	695256950	18970	18970	18970	18970	2
563	20240119	121200	695219010	18920	18920	18920	18920	0
564	20240119	121100	695219010	18920	18920	18920	18920	7
565	20240119	121000	695086570	18920	18920	18920	18920	0
566	20240119	120900	695086570	18920	18920	18920	18920	20
567	20240119	120800	694708170	18970	18920	18970	18910	48
568	20240119	120700	693800370	18920	18920	18920	18920	0
569	20240119	120600	693800370	18920	18920	18920	18920	10
570	20240119	120500	693611170	18920	18920	18920	18920	0
571	20240119	120400	693611170	18920	18920	18920	18920	0
572	20240119	120300	693611170	18920	18970	18970	18920	1341
573	20240119	120200	668238770	18970	18970	18970	18970	7
574	20240119	120100	668105980	18930	18930	18930	18930	0
575	20240119	120000	668105980	18930	18930	18930	18930	72
576	20240119	115900	666743020	18930	18930	18930	18930	41
577	20240119	115800	665966890	18930	18930	18930	18930	12
578	20240119	115700	665739730	18930	18930	18930	18920	35
579	20240119	115600	665077210	18930	18930	18930	18930	50
580	20240119	115500	664130710	18930	18950	18950	18930	1029
581	20240119	115400	644641630	18960	18970	18970	18960	340
582	20240119	115300	638194900	18970	18970	18970	18960	102
583	20240119	115200	636260960	18960	18960	18960	18960	1
584	20240119	115100	636242000	18970	18970	18970	18970	1
585	20240119	115000	636223030	18970	18970	18970	18970	0
586	20240119	114900	636223030	18970	18960	18970	18960	57
587	20240119	114800	635142240	18970	18990	18990	18970	384
588	20240119	114700	627856550	18970	18970	18970	18970	0
589	20240119	114600	627856550	18970	18970	18970	18970	0
590	20240119	114500	627856550	18970	18970	18970	18970	0
591	20240119	114400	627856550	18970	18970	18970	18970	0
592	20240119	114300	627856550	18970	18980	18980	18970	50
593	20240119	114200	626907850	18970	18970	18970	18970	0
594	20240119	114100	626907850	18970	18970	18970	18970	0
595	20240119	114000	626907850	18970	18970	18970	18970	0
596	20240119	113900	626907850	18970	18970	18970	18970	0
597	20240119	113800	626907850	18970	18970	18970	18970	0
598	20240119	113700	626907850	18970	18990	18990	18970	16
599	20240119	113600	626604150	18990	18990	18990	18990	40
600	20240119	113500	625844550	18990	18990	18990	18990	10
601	20240119	113400	625654650	19020	19020	19020	19020	10
602	20240119	113300	625464450	19030	19030	19030	19030	0
603	20240119	113200	625464450	19030	19030	19030	19030	12
604	20240119	113100	625236090	19030	19030	19030	19030	1
605	20240119	113000	625217060	18960	18960	18960	18960	50
606	20240119	112900	624269060	18950	18950	18950	18950	0
607	20240119	112800	624269060	18950	18950	18950	18950	0
608	20240119	112700	624269060	18950	18950	18950	18950	0
609	20240119	112600	624269060	18950	18950	18950	18950	50
610	20240119	112500	623321560	18950	18950	18950	18950	0
611	20240119	112400	623321560	18950	18950	18950	18950	0
612	20240119	112300	623321560	18950	18960	18960	18950	50
613	20240119	112200	622373970	18950	18950	18950	18950	0
614	20240119	112100	622373970	18950	18950	18950	18950	0
615	20240119	112000	622373970	18950	18950	18950	18950	0
616	20240119	111900	622373970	18950	18960	18960	18950	9
617	20240119	111800	622203350	18950	19030	19030	18950	200
618	20240119	111700	618410640	19030	19030	19030	19030	0
619	20240119	111600	618410640	19030	19030	19030	19030	0
620	20240119	111500	618410640	19030	19030	19030	19030	0
621	20240119	111400	618410640	19030	19030	19030	19030	1
622	20240119	111300	618391610	18940	18940	18940	18940	0
623	20240119	111200	618391610	18940	19010	19010	18940	200
624	20240119	111100	614602300	19030	19030	19030	19030	200
625	20240119	111000	610796300	19030	19030	19030	19030	0
626	20240119	110900	610796300	19030	19030	19030	19030	1
627	20240119	110800	610777270	19030	19030	19030	19030	0
628	20240119	110700	610777270	19030	19030	19030	19030	1
629	20240119	110600	610758240	19040	19040	19040	19040	10
630	20240119	110500	610567840	19030	19030	19030	19030	50
631	20240119	110400	609616340	19030	19030	19030	19030	0
632	20240119	110300	609616340	19030	19030	19030	19030	14
633	20240119	110200	609349920	19030	19030	19030	19030	1
634	20240119	110100	609330890	19030	19030	19030	19030	2
635	20240119	110000	609292830	18930	18960	18960	18930	393
636	20240119	105900	601846940	18960	18960	18960	18960	2
637	20240119	105800	601809020	19050	19050	19050	19050	1
638	20240119	105700	601789970	19050	19050	19050	19050	32
639	20240119	105600	601180370	19050	19050	19050	19050	0
640	20240119	105500	601180370	19050	19050	19050	19050	17
641	20240119	105400	600856520	18950	18950	18950	18950	0
642	20240119	105300	600856520	18950	18950	18950	18950	0
643	20240119	105200	600856520	18950	18950	18950	18950	0
644	20240119	105100	600856520	18950	18950	18950	18950	0
645	20240119	105000	600856520	18950	19010	19010	18950	484
646	20240119	104900	591669420	19020	19030	19030	19020	16
647	20240119	104800	591365050	19030	19050	19050	19030	71
648	20240119	104700	590013520	19080	19100	19100	19080	187
649	20240119	104600	586443360	19100	19110	19110	19100	135
650	20240119	104500	583864440	19130	19170	19170	19130	129
651	20240119	104400	581393390	19170	19170	19170	19170	163
652	20240119	104300	578268680	19170	19170	19170	19170	8
653	20240119	104200	578115320	19110	19150	19180	19110	225
654	20240119	104100	573804420	19150	19100	19150	19100	42
655	20240119	104000	573001350	19070	19030	19070	19030	157
656	20240119	103900	570010730	19030	19000	19040	19000	1717
657	20240119	103800	537351400	19000	18980	19000	18980	521
658	20240119	103700	527458750	18980	18980	18980	18980	25
659	20240119	103600	526984250	18980	18980	18980	18980	116
660	20240119	103500	524782570	18980	18970	18980	18950	153
661	20240119	103400	521881950	18970	18980	18980	18950	33
662	20240119	103300	521256240	18980	18980	18980	18980	0
663	20240119	103200	521256240	18980	18980	18980	18980	2
664	20240119	103100	521218280	18980	18980	18980	18980	21
665	20240119	103000	520819700	18950	18950	18980	18950	101
666	20240119	102900	518904740	18950	18950	18950	18950	5
667	20240119	102800	518809990	18950	18940	18950	18940	109
668	20240119	102700	516745010	18940	18930	18940	18930	57
669	20240119	102600	515665830	18930	18930	18930	18930	49
670	20240119	102500	514738260	18920	18920	18920	18920	0
671	20240119	102400	514738260	18920	18920	18920	18920	0
672	20240119	102300	514738260	18920	18920	18920	18920	0
673	20240119	102200	514738260	18920	18920	18920	18920	0
674	20240119	102100	514738260	18920	18920	18920	18920	135
675	20240119	102000	512184060	18920	18960	18960	18920	2
676	20240119	101900	512146180	18920	18920	18920	18920	0
677	20240119	101800	512146180	18920	18920	18920	18920	34
678	20240119	101700	511502900	18910	18910	18910	18910	0
679	20240119	101600	511502900	18910	18980	18980	18910	15
680	20240119	101500	511218900	18910	18910	18910	18910	0
681	20240119	101400	511218900	18910	18910	18910	18900	138
682	20240119	101300	508609390	18910	18910	18910	18910	0
683	20240119	101200	508609390	18910	18950	18950	18900	164
684	20240119	101100	505509090	18950	18910	18950	18910	3131
685	20240119	101000	446292850	18910	18910	18910	18910	191
686	20240119	100900	442681040	18930	18930	18930	18930	130
687	20240119	100800	440220140	18930	18930	18930	18930	11
688	20240119	100700	440011910	18930	18930	18930	18930	0
689	20240119	100600	440011910	18930	18930	18930	18930	4
690	20240119	100500	439936190	18910	18910	18910	18910	60
691	20240119	100400	438801590	18910	18910	18910	18910	204
692	20240119	100300	434943950	18910	18920	18920	18910	52
693	20240119	100200	433960190	18910	18910	18910	18910	0
694	20240119	100100	433960190	18910	18910	18910	18910	8
695	20240119	100000	433808910	18910	18890	18910	18890	39
696	20240119	095900	433071890	18900	18900	18900	18900	61
697	20240119	095800	431918990	18900	18900	18900	18900	23
698	20240119	095700	431484290	18910	18890	18910	18890	158
699	20240119	095600	428499550	18890	18900	18900	18890	90
700	20240119	095500	426798920	18890	18900	18910	18890	106
701	20240119	095400	424795550	18900	18880	18900	18880	42
702	20240119	095300	424001940	18890	18890	18890	18880	123
703	20240119	095200	421679500	18890	18910	18910	18890	1523
704	20240119	095100	392891910	18910	18910	18920	18910	27
705	20240119	095000	392381240	18910	18920	18920	18910	20
706	20240119	094900	392002990	18920	18920	18920	18920	275
707	20240119	094800	386799990	18920	18920	18930	18910	280
708	20240119	094700	381502190	18920	18920	18930	18920	85
709	20240119	094600	379893760	18920	18910	18930	18910	99
710	20240119	094500	378019920	18920	18920	18920	18920	120
711	20240119	094400	375749520	18930	18920	18940	18910	210
712	20240119	094300	371775660	18920	18920	18930	18920	46
713	20240119	094200	370905320	18900	18940	18940	18900	803
714	20240119	094100	355719370	18940	18930	18940	18930	41
715	20240119	094000	354942930	18930	18930	18940	18930	48
716	20240119	093900	354034270	18950	18970	18970	18950	4
717	20240119	093800	353958440	18980	18910	18980	18910	226
718	20240119	093700	349680860	18910	18940	18940	18900	20
719	20240119	093600	349302680	18950	18910	18950	18900	1252
720	20240119	093500	325617880	18910	18910	18910	18910	432
721	20240119	093400	317448760	18910	18930	18930	18910	69
722	20240119	093300	316143350	18920	18920	18930	18900	307
723	20240119	093200	310337350	18910	18910	18920	18910	94
724	20240119	093100	308559170	18910	18910	18910	18900	426
725	20240119	093000	300506280	18900	18960	18960	18900	553
726	20240119	092900	290047040	18980	18960	18980	18960	305
727	20240119	092800	284258380	18970	18910	18970	18910	72
728	20240119	092700	282895210	18910	18910	18910	18900	221
729	20240119	092600	278716250	18900	18920	18930	18900	623
730	20240119	092500	266934200	18920	18920	18920	18920	211
731	20240119	092400	262942080	18920	18950	18950	18910	627
732	20240119	092300	251072590	18950	18980	18980	18950	36
733	20240119	092200	250389640	18980	19030	19040	18980	434
734	20240119	092100	242149720	19040	18980	19050	18980	1364
735	20240119	092000	216233420	18980	18930	18980	18920	409
736	20240119	091900	208492880	18920	19020	19020	18920	1728
737	20240119	091800	175706450	19010	18990	19010	18980	201
738	20240119	091700	171888850	18980	18980	18980	18980	3
739	20240119	091600	171831910	18980	18970	18990	18970	337
740	20240119	091500	165436000	18980	19050	19050	18970	383
741	20240119	091400	158163200	19010	19010	19060	19000	536
742	20240119	091300	147971230	19000	19080	19080	19000	328
743	20240119	091200	141732450	19080	19080	19080	19070	195
744	20240119	091100	138012020	19080	19080	19090	19080	160
745	20240119	091000	134959130	19080	19110	19110	19070	514
746	20240119	090900	125145980	19190	19090	19190	19090	159
747	20240119	090800	122096570	19190	19090	19190	19090	301
748	20240119	090700	116350180	19080	19100	19100	19080	105
749	20240119	090600	114345280	19190	19240	19240	19090	305
750	20240119	090500	108503590	19280	19080	19280	19080	660
751	20240119	090400	95848900	19070	19050	19070	19040	335
752	20240119	090300	89464270	18920	18920	19010	18920	140
753	20240119	090200	86809710	18890	18980	18980	18880	508
754	20240119	090100	77174450	18860	18990	18990	18800	2110
755	20240119	090000	37201410	18990	18990	18990	18990	1360